ASICLAND Co., Ltd. (KOSDAQ:445090)
South Korea · Delayed Price · Currency is KRW 14,600
-1,660 (-10.21%)
At close: Nov 5, 2026
ASICLAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 16,100.00 | 17,160.00 | 14,500.00 | 14,600.00 | 14,600.00 | -10.21% | 49,876 |
| Nov 4, 2026 | 16,550.00 | 16,580.00 | 15,330.00 | 16,260.00 | 16,260.00 | 1.88% | 20,735 |
| Nov 3, 2026 | 17,090.00 | 17,090.00 | 15,940.00 | 15,960.00 | 15,960.00 | -6.17% | 20,524 |
| Nov 2, 2026 | 16,300.00 | 17,210.00 | 16,300.00 | 17,010.00 | 17,010.00 | 1.49% | 13,878 |
| Oct 30, 2026 | 17,450.00 | 18,000.00 | 16,610.00 | 16,760.00 | 16,760.00 | -6.21% | 32,453 |
| Oct 29, 2026 | 18,410.00 | 18,490.00 | 17,750.00 | 17,870.00 | 17,870.00 | -3.61% | 14,856 |
| Oct 28, 2026 | 18,150.00 | 18,600.00 | 18,020.00 | 18,540.00 | 18,540.00 | 4.86% | 12,213 |
| Oct 27, 2026 | 17,770.00 | 18,120.00 | 17,680.00 | 17,680.00 | 17,680.00 | 1.61% | 14,320 |
| Oct 26, 2026 | 18,120.00 | 18,250.00 | 17,000.00 | 17,400.00 | 17,400.00 | -4.13% | 22,682 |
| Oct 23, 2026 | 18,500.00 | 18,500.00 | 17,850.00 | 18,150.00 | 18,150.00 | -3.15% | 18,707 |
| Oct 22, 2026 | 19,670.00 | 19,670.00 | 18,630.00 | 18,740.00 | 18,740.00 | -4.14% | 16,637 |
| Oct 21, 2026 | 19,400.00 | 20,050.00 | 19,150.00 | 19,550.00 | 19,550.00 | 3.66% | 22,715 |
| Oct 20, 2026 | 19,210.00 | 20,100.00 | 18,550.00 | 18,860.00 | 18,860.00 | -2.78% | 17,776 |
| Oct 19, 2026 | 18,450.00 | 19,480.00 | 18,440.00 | 19,400.00 | 19,400.00 | -0.31% | 13,434 |
| Oct 16, 2026 | 18,200.00 | 19,740.00 | 18,190.00 | 19,460.00 | 19,460.00 | 7.16% | 29,747 |
| Oct 15, 2026 | 19,020.00 | 19,300.00 | 17,680.00 | 18,160.00 | 18,160.00 | -10.10% | 64,235 |
| Oct 14, 2026 | 20,500.00 | 21,100.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.98% | 27,106 |
| Oct 13, 2026 | 20,400.00 | 20,975.00 | 19,530.00 | 20,400.00 | 20,400.00 | -4.45% | 36,522 |
| Oct 12, 2026 | 22,700.00 | 22,950.00 | 21,150.00 | 21,350.00 | 21,350.00 | -9.15% | 38,061 |
| Oct 8, 2026 | 24,000.00 | 24,350.00 | 23,100.00 | 23,500.00 | 23,500.00 | 3.30% | 84,903 |
| Oct 7, 2026 | 23,300.00 | 23,350.00 | 22,700.00 | 22,750.00 | 22,750.00 | -2.36% | 30,044 |
| Oct 6, 2026 | 22,950.00 | 23,400.00 | 22,500.00 | 23,300.00 | 23,300.00 | 3.56% | 43,482 |
| Oct 2, 2026 | 22,800.00 | 23,300.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.88% | 29,912 |
| Oct 1, 2026 | 21,750.00 | 22,800.00 | 21,500.00 | 22,700.00 | 22,700.00 | 3.42% | 33,819 |
| Sep 30, 2026 | 22,100.00 | 22,200.00 | 21,650.00 | 21,950.00 | 21,950.00 | 1.15% | 16,203 |
| Sep 29, 2026 | 21,550.00 | 21,800.00 | 21,150.00 | 21,700.00 | 21,700.00 | 0.23% | 28,045 |
| Sep 28, 2026 | 22,000.00 | 22,100.00 | 21,400.00 | 21,650.00 | 21,650.00 | -0.46% | 15,448 |
| Sep 23, 2026 | 22,200.00 | 22,250.00 | 21,050.00 | 21,750.00 | 21,750.00 | -1.58% | 26,688 |
| Sep 22, 2026 | 22,500.00 | 22,550.00 | 21,550.00 | 22,100.00 | 22,100.00 | 3.03% | 29,080 |
| Sep 21, 2026 | 21,500.00 | 21,850.00 | 21,100.00 | 21,450.00 | 21,450.00 | 1.90% | 25,254 |
| Sep 18, 2026 | 21,200.00 | 21,250.00 | 20,850.00 | 21,050.00 | 21,050.00 | 3.44% | 25,005 |
| Sep 17, 2026 | 20,150.00 | 20,700.00 | 19,930.00 | 20,350.00 | 20,350.00 | 1.50% | 14,193 |
| Sep 16, 2026 | 19,780.00 | 20,100.00 | 19,680.00 | 20,050.00 | 20,050.00 | 1.01% | 9,820 |
| Sep 15, 2026 | 19,870.00 | 20,500.00 | 19,770.00 | 19,850.00 | 19,850.00 | -1.98% | 13,407 |
| Sep 14, 2026 | 20,750.00 | 20,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.94% | 11,319 |
| Sep 11, 2026 | 20,750.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,650.00 | -3.50% | 12,992 |
| Sep 10, 2026 | 20,600.00 | 21,500.00 | 20,450.00 | 21,400.00 | 21,400.00 | 1.18% | 16,928 |
| Sep 9, 2026 | 20,600.00 | 21,250.00 | 20,500.00 | 21,150.00 | 21,150.00 | 2.42% | 22,376 |
| Sep 8, 2026 | 20,150.00 | 21,700.00 | 20,150.00 | 20,650.00 | 20,650.00 | 1.47% | 38,204 |
| Sep 7, 2026 | 20,650.00 | 20,750.00 | 20,300.00 | 20,350.00 | 20,350.00 | 0.99% | 9,657 |
| Sep 4, 2026 | 19,960.00 | 20,300.00 | 19,840.00 | 20,150.00 | 20,150.00 | 2.13% | 10,051 |
| Sep 3, 2026 | 20,000.00 | 20,450.00 | 19,400.00 | 19,730.00 | 19,730.00 | -0.35% | 13,902 |
| Sep 2, 2026 | 19,830.00 | 20,450.00 | 19,800.00 | 19,800.00 | 19,800.00 | -3.88% | 20,066 |
| Sep 1, 2026 | 20,400.00 | 20,750.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.72% | 13,039 |
| Aug 31, 2026 | 20,900.00 | 20,900.00 | 19,980.00 | 20,750.00 | 20,750.00 | -1.19% | 13,481 |
| Aug 28, 2026 | 21,500.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -2.10% | 11,665 |
| Aug 27, 2026 | 21,800.00 | 21,800.00 | 20,950.00 | 21,450.00 | 21,450.00 | 0.70% | 22,400 |
| Aug 26, 2026 | 21,050.00 | 21,600.00 | 20,550.00 | 21,300.00 | 21,300.00 | -0.47% | 18,987 |
| Aug 25, 2026 | 20,000.00 | 21,500.00 | 19,340.00 | 21,400.00 | 21,400.00 | 4.39% | 36,405 |
| Aug 24, 2026 | 20,800.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,500.00 | 0.49% | 26,111 |